Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $5.72 as of 4/18/2025 9:15:38 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 2.00 | 3.40 | 4.10 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 3.00 | 2.45 | 3.10 | % | 0 | 0 | 3.17 | 0.98 | 0.05 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 4.00 | 1.50 | 2.15 | 2.80 | 0.00 | 0.00% | 0 | 10 | 2.01 | 0.87 | 0.11 | -0.01 | 3/26/2025 | 4/17/2025 3:59:53 PM EST |
| 5.00 | 0.85 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 28 | 1.07 | 0.69 | 0.17 | -0.01 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 6.00 | 0.55 | 0.70 | 0.55 | -0.14 | -20.29% | 7 | 16 | 1.21 | 0.49 | 0.21 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 7.00 | 0.15 | 0.45 | 0.30 | -0.05 | -14.29% | 8 | 314 | 1.12 | 0.30 | 0.19 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.40 | 0.18 | +0.03 | +20.00% | 3 | 88 | 1.48 | 0.17 | 0.14 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 136 | 1.63 | 0.09 | 0.09 | 0.00 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 77 | 1.40 | 0.04 | 0.04 | 0.00 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 41 | 2.02 | 0.02 | 0.03 | 0.00 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 1 | 4.15 | 0.02 | 0.02 | 0.00 | 3/25/2025 | 4/17/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 1.35 | % | 0 | 0 | 4.32 | 0.01 | 0.02 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 4.46 | 0.01 | 0.01 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.90 | % | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.15 | % | 0 | 0 | 5.14 | -0.02 | 0.05 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.36 | -0.13 | 0.11 | -0.01 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 5.00 | 0.25 | 0.50 | 0.45 | -0.05 | -10.00% | 114 | 108 | 1.09 | -0.31 | 0.17 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 6.00 | 0.80 | 1.05 | 0.99 | -0.10 | -9.18% | 4 | 21 | 1.13 | -0.51 | 0.21 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 7.00 | 1.35 | 2.25 | 1.82 | -0.18 | -9.00% | 5 | 17 | 1.25 | -0.70 | 0.19 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 8.00 | 2.45 | 3.20 | 2.55 | +0.07 | +2.83% | 61 | 33 | 1.91 | -0.83 | 0.14 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 9.00 | 3.20 | 4.30 | 3.24 | 0.00 | 0.00% | 0 | 0 | 2.64 | -0.91 | 0.09 | 0.00 | 4/9/2025 | 4/17/2025 3:59:53 PM EST |
| 10.00 | 4.20 | 5.20 | 4.60 | % | 6 | 0 | 2.88 | -0.96 | 0.04 | 0.00 | 4/17/2025 | 4/17/2025 3:59:53 PM EST | |
| 11.00 | 5.20 | 6.20 | 6.07 | % | 3 | 0 | 3.09 | -0.98 | 0.03 | 0.00 | 4/17/2025 | 4/17/2025 3:59:53 PM EST | |
| 12.00 | 6.10 | 9.00 | % | 0 | 0 | 0.00 | -0.98 | 0.02 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 13.00 | 6.70 | 10.00 | % | 0 | 0 | 5.54 | -0.99 | 0.02 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 14.00 | 8.10 | 11.00 | % | 0 | 0 | 5.69 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 15.00 | 9.10 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST |